Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-09-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $15.23 | $41.72 | 1,328,366 | — | — |
| 2010-12-30 | $15.11 | $41.40 | 1,232,886 | — | — |
| 2010-12-29 | $15.21 | $41.67 | 2,305,408 | — | — |
| 2010-12-28 | $15.23 | $41.72 | 1,080,335 | — | — |
| 2010-12-27 | $15.23 | $41.72 | 1,066,230 | — | — |
| 2010-12-23 | $15.33 | $42.00 | 1,420,374 | — | — |
| 2010-12-22 | $15.31 | $41.95 | 1,578,350 | — | — |
| 2010-12-21 | $15.36 | $42.10 | 2,580,347 | — | — |
| 2010-12-20 | $14.96 | $40.99 | 1,764,319 | — | — |
| 2010-12-17 | $14.97 | $41.02 | 2,652,500 | — | — |
| 2010-12-16 | $15.29 | $41.90 | 1,840,703 | — | — |
| 2010-12-15 | $15.11 | $41.40 | 3,585,383 | — | — |
| 2010-12-14 | $15.79 | $43.26 | 1,609,923 | — | — |
| 2010-12-13 | $15.96 | $43.74 | 3,008,814 | — | — |
| 2010-12-10 | $16.02 | $43.90 | 1,755,639 | — | — |
| 2010-12-09 | $16.08 | $44.07 | 3,448,564 | — | — |
| 2010-12-08 | $15.64 | $42.86 | 3,096,265 | — | — |
| 2010-12-07 | $15.33 | $42.00 | 2,244,431 | — | — |
| 2010-12-06 | $15.38 | $42.15 | 2,332,425 | — | — |
| 2010-12-03 | $15.73 | $43.11 | 1,722,221 | — | — |
| 2010-12-02 | $15.83 | $43.39 | 3,964,699 | — | — |
| 2010-12-01 | $15.56 | $42.63 | 4,575,988 | — | — |
| 2010-11-30 | $14.88 | $40.76 | 4,282,929 | — | — |
| 2010-11-29 | $15.22 | $41.70 | 10,226,451 | — | — |
| 2010-11-26 | $15.03 | $41.19 | 1,898,533 | — | — |
| 2010-11-24 | $15.63 | $42.83 | 1,583,558 | — | — |
| 2010-11-23 | $15.43 | $42.28 | 2,149,060 | — | — |
| 2010-11-22 | $15.94 | $43.67 | 1,897,774 | — | — |
| 2010-11-19 | $16.28 | $44.60 | 1,595,059 | — | — |
| 2010-11-18 | $16.36 | $44.83 | 1,401,603 | — | — |
| 2010-11-17 | $16.01 | $43.87 | 1,560,013 | — | — |
| 2010-11-16 | $16.10 | $43.96 | 3,590,265 | — | — |
| 2010-11-15 | $16.61 | $45.34 | 1,464,750 | — | — |
| 2010-11-12 | $16.72 | $45.64 | 3,167,441 | — | — |
| 2010-11-11 | $17.03 | $46.50 | 1,943,344 | — | — |
| 2010-11-10 | $17.38 | $47.46 | 5,615,960 | — | — |
| 2010-11-09 | $17.39 | $47.48 | 2,983,967 | — | — |
| 2010-11-08 | $17.10 | $46.68 | 1,717,772 | — | — |
| 2010-11-05 | $17.39 | $47.48 | 2,733,332 | — | — |
| 2010-11-04 | $17.46 | $47.66 | 3,769,399 | — | — |
| 2010-11-03 | $16.69 | $45.57 | 3,162,016 | — | — |
| 2010-11-02 | $16.34 | $44.61 | 1,592,129 | — | — |
| 2010-11-01 | $16.16 | $44.11 | 1,687,175 | — | — |
| 2010-10-29 | $16.27 | $44.41 | 1,392,272 | — | — |
| 2010-10-28 | $16.38 | $44.71 | 2,199,295 | — | — |
| 2010-10-27 | $16.51 | $45.07 | 2,168,264 | — | — |
| 2010-10-26 | $16.21 | $44.26 | 1,700,087 | — | — |
| 2010-10-25 | $16.30 | $44.51 | 2,059,439 | — | — |
| 2010-10-22 | $16.49 | $45.02 | 1,643,558 | — | — |
| 2010-10-21 | $16.48 | $44.99 | 2,993,949 | — | — |
| 2010-10-20 | $16.98 | $46.35 | 3,406,032 | — | — |
| 2010-10-19 | $16.64 | $45.42 | 3,163,535 | — | — |
| 2010-10-18 | $17.09 | $46.65 | 1,523,774 | — | — |
| 2010-10-15 | $16.79 | $45.85 | 3,670,121 | — | — |
| 2010-10-14 | $16.50 | $45.04 | 7,759,052 | — | — |
| 2010-10-13 | $17.12 | $46.75 | 3,343,645 | — | — |
| 2010-10-12 | $17.35 | $47.38 | 2,172,821 | — | — |
| 2010-10-11 | $17.42 | $47.56 | 5,160,043 | — | — |
| 2010-10-08 | $17.46 | $47.66 | 2,430,292 | — | — |
| 2010-10-07 | $17.25 | $47.10 | 8,002,201 | — | — |
| 2010-10-06 | $17.94 | $48.99 | 1,934,555 | — | — |
| 2010-10-05 | $18.16 | $49.57 | 3,028,018 | — | — |
| 2010-10-04 | $17.50 | $47.78 | 1,362,326 | — | — |
| 2010-10-01 | $17.60 | $48.06 | 3,083,245 | — | — |
| 2010-09-30 | $17.37 | $47.43 | 4,112,693 | — | — |
| 2010-09-29 | $17.70 | $48.31 | 3,000,459 | — | — |
| 2010-09-28 | $18.04 | $49.24 | 1,934,230 | — | — |
| 2010-09-27 | $18.06 | $49.29 | 2,414,125 | — | — |
| 2010-09-24 | $18.26 | $49.85 | 2,178,789 | — | — |
| 2010-09-23 | $17.51 | $47.81 | 2,781,072 | — | — |
| 2010-09-22 | $17.69 | $48.29 | 3,263,355 | — | — |
| 2010-09-21 | $17.91 | $48.89 | 3,545,889 | — | — |
| 2010-09-20 | $18.11 | $49.44 | 10,763,960 | — | — |
| 2010-09-17 | $17.68 | $48.26 | 2,561,902 | — | — |
| 2010-09-16 | $18.25 | $49.82 | 1,317,082 | — | — |
| 2010-09-15 | $18.38 | $50.17 | 1,740,449 | — | — |
| 2010-09-14 | $18.52 | $50.55 | 1,596,795 | — | — |
| 2010-09-13 | $18.41 | $50.25 | 8,850,237 | — | — |
| 2010-09-10 | $18.10 | $49.42 | 2,344,360 | — | — |
| 2010-09-09 | $18.00 | $49.14 | 3,568,891 | — | — |
| 2010-09-08 | $17.55 | $47.91 | 2,328,736 | — | — |
| 2010-09-07 | $17.63 | $48.14 | 2,659,661 | — | — |
| 2010-09-03 | $18.69 | $51.03 | 2,743,206 | — | — |
| 2010-09-02 | $17.80 | $48.59 | 1,204,784 | — | — |
| 2010-09-01 | $17.94 | $48.99 | 1,613,721 | — | — |
| 2010-08-31 | $17.08 | $46.63 | 2,122,911 | — | — |
| 2010-08-30 | $17.02 | $46.48 | 1,023,372 | — | — |
| 2010-08-27 | $17.51 | $47.81 | 1,718,315 | — | — |
| 2010-08-26 | $17.11 | $46.70 | 1,839,618 | — | — |
| 2010-08-25 | $17.22 | $47.00 | 2,972,900 | — | — |
| 2010-08-24 | $17.48 | $47.73 | 2,416,729 | — | — |
| 2010-08-23 | $18.16 | $49.57 | 3,130,225 | — | — |
| 2010-08-20 | $18.24 | $49.80 | 2,336,982 | — | — |
| 2010-08-19 | $18.28 | $49.90 | 2,099,801 | — | — |
| 2010-08-18 | $18.73 | $51.13 | 1,483,195 | — | — |
| 2010-08-17 | $18.66 | $50.95 | 2,832,718 | — | — |
| 2010-08-16 | $18.29 | $49.95 | 2,545,302 | — | — |
| 2010-08-13 | $18.17 | $49.60 | 3,759,091 | — | — |
| 2010-08-12 | $17.72 | $48.39 | 3,184,258 | — | — |
| 2010-08-11 | $17.97 | $49.07 | 7,644,476 | — | — |
| 2010-08-10 | $19.62 | $53.41 | 1,960,487 | — | — |
| 2010-08-09 | $19.67 | $53.54 | 1,699,761 | — | — |
| 2010-08-06 | $19.31 | $52.56 | 2,841,832 | — | — |
| 2010-08-05 | $19.17 | $52.18 | 3,672,508 | — | — |
| 2010-08-04 | $20.01 | $54.46 | 2,570,799 | — | — |
| 2010-08-03 | $20.10 | $54.71 | 2,102,405 | — | — |
| 2010-08-02 | $20.14 | $54.81 | 2,803,532 | — | — |
| 2010-07-30 | $19.24 | $52.36 | 2,493,439 | — | — |
| 2010-07-29 | $19.25 | $52.41 | 2,426,711 | — | — |
| 2010-07-28 | $19.30 | $52.53 | 3,522,995 | — | — |
| 2010-07-27 | $19.50 | $53.08 | 6,722,986 | — | — |
| 2010-07-26 | $18.25 | $49.67 | 3,560,753 | — | — |
| 2010-07-23 | $17.40 | $47.36 | 3,776,560 | — | — |
| 2010-07-22 | $17.21 | $46.84 | 4,425,173 | — | — |
| 2010-07-21 | $16.02 | $43.60 | 3,056,445 | — | — |
| 2010-07-20 | $16.34 | $44.48 | 2,422,263 | — | — |
| 2010-07-19 | $16.09 | $43.80 | 2,029,384 | — | — |
| 2010-07-16 | $15.94 | $43.40 | 3,895,584 | — | — |
| 2010-07-15 | $17.36 | $47.26 | 2,487,254 | — | — |
| 2010-07-14 | $17.64 | $48.02 | 1,620,448 | — | — |
| 2010-07-13 | $17.55 | $47.77 | 2,282,840 | — | — |
| 2010-07-12 | $16.76 | $45.63 | 1,644,209 | — | — |
| 2010-07-09 | $16.96 | $46.16 | 1,865,441 | — | — |
| 2010-07-08 | $17.00 | $46.29 | 2,457,959 | — | — |
| 2010-07-07 | $16.57 | $45.11 | 4,539,857 | — | — |
| 2010-07-06 | $15.11 | $41.12 | 4,147,630 | — | — |
| 2010-07-02 | $14.88 | $40.49 | 2,653,910 | — | — |
| 2010-07-01 | $14.63 | $39.81 | 3,598,511 | — | — |
| 2010-06-30 | $14.65 | $39.86 | 2,848,342 | — | — |
| 2010-06-29 | $14.67 | $39.94 | 3,491,205 | — | — |
| 2010-06-28 | $15.78 | $42.95 | 1,513,901 | — | — |
| 2010-06-25 | $15.80 | $43.00 | 2,080,379 | — | — |
| 2010-06-24 | $15.87 | $43.20 | 2,108,047 | — | — |
| 2010-06-23 | $16.55 | $45.06 | 1,436,215 | — | — |
| 2010-06-22 | $16.59 | $45.16 | 1,867,285 | — | — |
| 2010-06-21 | $16.99 | $46.24 | 1,871,517 | — | — |
| 2010-06-18 | $17.10 | $46.54 | 1,422,761 | — | — |
| 2010-06-17 | $17.02 | $46.34 | 2,805,810 | — | — |
| 2010-06-16 | $16.73 | $45.53 | 1,739,906 | — | — |
| 2010-06-15 | $17.00 | $46.26 | 2,770,982 | — | — |
| 2010-06-14 | $16.10 | $43.83 | 2,210,796 | — | — |
| 2010-06-11 | $15.75 | $42.87 | 1,625,873 | — | — |
| 2010-06-10 | $15.77 | $42.92 | 2,714,779 | — | — |
| 2010-06-09 | $14.82 | $40.34 | 3,117,639 | — | — |
| 2010-06-08 | $15.00 | $40.84 | 2,774,128 | — | — |
| 2010-06-07 | $14.95 | $40.69 | 2,289,350 | — | — |
| 2010-06-04 | $15.16 | $41.27 | 3,386,068 | — | — |
| 2010-06-03 | $16.21 | $44.13 | 2,761,868 | — | — |
| 2010-06-02 | $16.25 | $44.23 | 2,943,388 | — | — |
| 2010-06-01 | $16.08 | $43.78 | 3,057,530 | — | — |
| 2010-05-28 | $16.24 | $44.20 | 2,711,741 | — | — |
| 2010-05-27 | $16.76 | $45.61 | 3,135,108 | — | — |
| 2010-05-26 | $15.54 | $42.30 | 3,315,652 | — | — |
| 2010-05-25 | $15.52 | $42.25 | 4,060,179 | — | — |
| 2010-05-24 | $15.65 | $42.60 | 4,091,535 | — | — |
| 2010-05-21 | $15.80 | $43.00 | 7,359,664 | — | — |
| 2010-05-20 | $15.09 | $41.07 | 4,874,037 | — | — |
| 2010-05-19 | $15.66 | $42.62 | 3,746,180 | — | — |
| 2010-05-18 | $15.84 | $43.12 | 3,627,698 | — | — |
| 2010-05-17 | $16.34 | $44.48 | 3,865,747 | — | — |
| 2010-05-14 | $16.72 | $45.51 | 3,841,009 | — | — |
| 2010-05-13 | $17.60 | $47.92 | 2,997,204 | — | — |
| 2010-05-12 | $18.11 | $49.30 | 4,568,718 | — | — |
| 2010-05-11 | $17.87 | $48.49 | 5,355,994 | — | — |
| 2010-05-10 | $18.06 | $48.99 | 8,867,380 | — | — |
| 2010-05-07 | $15.31 | $41.54 | 8,550,017 | — | — |
| 2010-05-06 | $16.08 | $43.64 | 7,418,145 | — | — |
| 2010-05-05 | $17.99 | $48.82 | 2,752,971 | — | — |
| 2010-05-04 | $18.10 | $49.12 | 4,825,212 | — | — |
| 2010-05-03 | $19.04 | $51.67 | 2,519,587 | — | — |
| 2010-04-30 | $18.82 | $51.07 | 5,006,299 | — | — |
| 2010-04-29 | $20.58 | $55.85 | 2,297,705 | — | — |
| 2010-04-28 | $19.80 | $53.72 | 2,806,787 | — | — |
| 2010-04-27 | $19.89 | $53.97 | 3,579,849 | — | — |
| 2010-04-26 | $20.98 | $56.92 | 1,652,672 | — | — |
| 2010-04-23 | $20.74 | $56.27 | 1,254,477 | — | — |
| 2010-04-22 | $20.82 | $56.50 | 1,596,469 | — | — |
| 2010-04-21 | $20.87 | $56.62 | 1,586,162 | — | — |
| 2010-04-20 | $21.16 | $57.42 | 1,673,938 | — | — |
| 2010-04-19 | $21.03 | $57.07 | 2,751,452 | — | — |
| 2010-04-16 | $21.12 | $57.30 | 5,449,955 | — | — |
| 2010-04-15 | $21.81 | $59.17 | 2,251,375 | — | — |
| 2010-04-14 | $21.54 | $58.45 | 3,361,222 | — | — |
| 2010-04-13 | $20.65 | $56.05 | 1,347,245 | — | — |
| 2010-04-12 | $20.60 | $55.90 | 1,755,205 | — | — |
| 2010-04-09 | $20.28 | $55.02 | 1,642,365 | — | — |
| 2010-04-08 | $20.35 | $55.22 | 1,181,240 | — | — |
| 2010-04-07 | $20.25 | $54.95 | 1,264,785 | — | — |
| 2010-04-06 | $20.51 | $55.65 | 1,256,213 | — | — |
| 2010-04-05 | $20.58 | $55.85 | 1,120,154 | — | — |
| 2010-04-01 | $20.32 | $55.15 | 2,224,359 | — | — |
| 2010-03-31 | $20.05 | $54.40 | 1,140,010 | — | — |
| 2010-03-30 | $19.99 | $54.24 | 1,550,140 | — | — |
| 2010-03-29 | $20.35 | $55.22 | 1,251,656 | — | — |
| 2010-03-26 | $20.14 | $54.65 | 1,861,969 | — | — |
| 2010-03-25 | $19.85 | $53.87 | 2,408,049 | — | — |
| 2010-03-24 | $19.65 | $53.32 | 2,102,839 | — | — |
| 2010-03-23 | $19.99 | $54.24 | 1,474,732 | — | — |
| 2010-03-22 | $19.84 | $53.84 | 1,544,064 | — | — |
| 2010-03-19 | $19.96 | $54.17 | 1,533,105 | — | — |
| 2010-03-18 | $20.02 | $54.32 | 2,936,444 | — | — |
| 2010-03-17 | $20.25 | $54.95 | 2,103,381 | — | — |
| 2010-03-16 | $20.17 | $54.72 | 1,940,089 | — | — |
| 2010-03-15 | $19.54 | $53.02 | 1,686,633 | — | — |
| 2010-03-12 | $19.64 | $53.29 | 2,342,732 | — | — |
| 2010-03-11 | $19.29 | $52.34 | 1,706,814 | — | — |
| 2010-03-10 | $19.05 | $51.69 | 2,657,599 | — | — |
| 2010-03-09 | $19.14 | $51.94 | 2,020,704 | — | — |
| 2010-03-08 | $19.11 | $51.84 | 2,060,198 | — | — |
| 2010-03-05 | $19.12 | $51.87 | 2,563,964 | — | — |
| 2010-03-04 | $18.45 | $50.07 | 4,298,445 | — | — |
| 2010-03-03 | $18.11 | $49.14 | 4,348,355 | — | — |
| 2010-03-02 | $17.73 | $48.12 | 2,172,930 | — | — |
| 2010-03-01 | $17.35 | $47.09 | 3,853,920 | — | — |
| 2010-02-26 | $17.67 | $47.94 | 1,852,746 | — | — |
| 2010-02-25 | $17.52 | $47.54 | 2,226,637 | — | — |
| 2010-02-24 | $17.68 | $47.97 | 2,308,446 | — | — |
| 2010-02-23 | $17.49 | $47.23 | 3,954,066 | — | — |
| 2010-02-22 | $18.19 | $49.12 | 3,801,949 | — | — |
| 2010-02-19 | $17.82 | $48.10 | 1,634,119 | — | — |
| 2010-02-18 | $17.84 | $48.18 | 3,454,423 | — | — |
| 2010-02-17 | $17.58 | $47.46 | 3,886,470 | — | — |
| 2010-02-16 | $17.54 | $47.36 | 7,140,602 | — | — |
| 2010-02-12 | $15.37 | $41.51 | 3,784,046 | — | — |
| 2010-02-11 | $15.75 | $42.53 | 2,627,219 | — | — |
| 2010-02-10 | $16.05 | $43.33 | 2,174,666 | — | — |
| 2010-02-09 | $15.84 | $42.78 | 3,164,620 | — | — |
| 2010-02-08 | $15.15 | $40.91 | 3,743,901 | — | — |
| 2010-02-05 | $15.77 | $42.58 | 4,807,961 | — | — |
| 2010-02-04 | $15.69 | $42.35 | 5,809,850 | — | — |
| 2010-02-03 | $17.35 | $46.86 | 2,036,545 | — | — |
| 2010-02-02 | $17.15 | $46.31 | 2,262,442 | — | — |
| 2010-02-01 | $16.62 | $44.87 | 2,177,487 | — | — |
| 2010-01-29 | $15.77 | $42.58 | 2,932,430 | — | — |
| 2010-01-28 | $15.95 | $43.08 | 3,616,956 | — | — |
| 2010-01-27 | $16.37 | $44.20 | 3,268,563 | — | — |
| 2010-01-26 | $16.21 | $43.77 | 2,019,077 | — | — |
| 2010-01-25 | $16.61 | $44.84 | 3,605,455 | — | — |
| 2010-01-22 | $15.76 | $42.55 | 5,276,681 | — | — |
| 2010-01-21 | $16.79 | $45.34 | 4,400,326 | — | — |
| 2010-01-20 | $18.23 | $49.22 | 2,373,221 | — | — |
| 2010-01-19 | $18.96 | $51.19 | 2,726,605 | — | — |
| 2010-01-15 | $18.71 | $50.52 | 1,674,047 | — | — |
| 2010-01-14 | $19.34 | $52.21 | 1,465,727 | — | — |
| 2010-01-13 | $19.10 | $51.56 | 1,757,049 | — | — |
| 2010-01-12 | $18.74 | $50.59 | 2,637,310 | — | — |
| 2010-01-11 | $19.01 | $51.34 | 2,392,425 | — | — |
| 2010-01-08 | $18.97 | $51.21 | 3,055,252 | — | — |
| 2010-01-07 | $18.80 | $50.77 | 3,932,149 | — | — |
| 2010-01-06 | $18.13 | $48.95 | 2,124,105 | — | — |
| 2010-01-05 | $17.82 | $48.13 | 2,710,656 | — | — |
| 2010-01-04 | $16.89 | $45.61 | 2,144,394 | — | — |